Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.659 | 5.734 | 5.578 | 5.729 | 985,490,880 | +0.09(+1.58%) |
Oct 30, 2007 | 5.615 | 5.711 | 5.571 | 5.640 | 1,111,478,016 | +0.06(+1.03%) |
Oct 29, 2007 | 5.593 | 5.627 | 5.570 | 5.582 | 639,771,008 | +0.01(+0.21%) |
Oct 26, 2007 | 5.588 | 5.591 | 5.516 | 5.570 | 836,385,792 | +0.06(+1.05%) |
Oct 25, 2007 | 5.576 | 5.607 | 5.479 | 5.513 | 1,151,430,528 | -0.09(-1.69%) |
Oct 24, 2007 | 5.604 | 5.646 | 5.406 | 5.608 | 1,524,137,344 | -0.01(-0.12%) |
Oct 23, 2007 | 5.687 | 5.688 | 5.512 | 5.614 | 2,123,415,296 | +0.36(+6.77%) |
Oct 22, 2007 | 5.138 | 5.275 | 5.126 | 5.259 | 1,953,311,616 | +0.12(+2.31%) |
Oct 19, 2007 | 5.255 | 5.267 | 5.127 | 5.140 | 1,527,961,728 | -0.09(-1.78%) |
Oct 18, 2007 | 5.172 | 5.253 | 5.159 | 5.233 | 974,898,944 | +0.02(+0.43%) |
Oct 17, 2007 | 5.208 | 5.219 | 5.102 | 5.210 | 1,334,417,280 | +0.10(+1.87%) |
Oct 16, 2007 | 4.993 | 5.133 | 4.981 | 5.114 | 1,262,718,848 | +0.08(+1.56%) |
Oct 15, 2007 | 5.066 | 5.114 | 4.931 | 5.036 | 1,275,870,592 | -0.01(-0.16%) |
Oct 12, 2007 | 4.916 | 5.045 | 4.880 | 5.044 | 1,168,844,160 | +0.15(+3.10%) |
Oct 11, 2007 | 5.112 | 5.184 | 4.621 | 4.893 | 1,943,040,384 | -0.14(-2.73%) |
Oct 10, 2007 | 5.053 | 5.063 | 4.994 | 5.030 | 788,931,072 | -0.03(-0.64%) |
Oct 09, 2007 | 5.133 | 5.161 | 5.027 | 5.063 | 1,307,953,920 | -0.00(-0.03%) |
Oct 08, 2007 | 4.931 | 5.064 | 4.915 | 5.064 | 988,461,952 | +0.19(+4.00%) |
Oct 05, 2007 | 4.776 | 4.873 | 4.756 | 4.869 | 1,114,657,280 | +0.16(+3.33%) |
Oct 04, 2007 | 4.765 | 4.768 | 4.629 | 4.712 | 776,904,704 | -0.05(-1.06%) |
Oct 03, 2007 | 4.759 | 4.801 | 4.735 | 4.763 | 819,005,312 | -0.02(-0.33%) |
Oct 02, 2007 | 4.721 | 4.783 | 4.702 | 4.779 | 936,945,152 | +0.06(+1.35%) |
Oct 01, 2007 | 4.664 | 4.747 | 4.612 | 4.715 | 990,057,856 | +0.09(+1.87%) |
Sep 28, 2007 | 4.628 | 4.663 | 4.607 | 4.629 | 726,754,368 | -0.03(-0.67%) |
Sep 27, 2007 | 4.638 | 4.660 | 4.594 | 4.660 | 776,806,656 | +0.05(+1.13%) |
Sep 26, 2007 | 4.659 | 4.675 | 4.562 | 4.607 | 1,153,779,328 | -0.01(-0.27%) |
Sep 25, 2007 | 4.429 | 4.621 | 4.428 | 4.620 | 1,409,005,952 | +0.15(+3.30%) |
Sep 24, 2007 | 4.425 | 4.519 | 4.423 | 4.472 | 1,243,497,600 | +0.12(+2.87%) |
Sep 21, 2007 | 4.257 | 4.363 | 4.232 | 4.347 | 1,348,086,272 | +0.12(+2.74%) |
Sep 20, 2007 | 4.227 | 4.276 | 4.202 | 4.232 | 818,343,424 | -0.01(-0.33%) |
Sep 19, 2007 | 4.313 | 4.318 | 4.204 | 4.246 | 1,214,895,360 | -0.00(-0.11%) |
Sep 18, 2007 | 4.194 | 4.308 | 4.157 | 4.250 | 1,258,590,464 | +0.08(+1.81%) |
Sep 17, 2007 | 4.192 | 4.240 | 4.150 | 4.174 | 938,531,136 | -0.01(-0.29%) |
Sep 14, 2007 | 4.119 | 4.192 | 4.108 | 4.186 | 718,185,728 | +0.05(+1.17%) |
Sep 13, 2007 | 4.187 | 4.192 | 4.121 | 4.138 | 776,136,320 | +0.01(+0.26%) |
Sep 12, 2007 | 4.101 | 4.204 | 4.094 | 4.127 | 1,211,150,208 | +0.04(+1.00%) |
Sep 11, 2007 | 4.159 | 4.171 | 4.034 | 4.086 | 1,149,492,864 | -0.04(-0.89%) |
Sep 10, 2007 | 4.132 | 4.163 | 4.040 | 4.123 | 1,760,011,648 | +0.15(+3.75%) |
Sep 07, 2007 | 3.981 | 3.990 | 3.921 | 3.974 | 1,692,786,560 | -0.10(-2.40%) |
Sep 06, 2007 | 4.088 | 4.149 | 4.002 | 4.072 | 2,249,822,720 | -0.05(-1.28%) |
Sep 05, 2007 | 4.372 | 4.398 | 4.105 | 4.125 | 2,751,832,064 | -0.22(-5.13%) |
Sep 04, 2007 | 4.221 | 4.395 | 4.217 | 4.348 | 1,554,369,280 | +0.17(+4.10%) |
Aug 31, 2007 | 4.207 | 4.212 | 4.144 | 4.176 | 1,036,605,376 | +0.07(+1.64%) |
Aug 30, 2007 | 4.001 | 4.170 | 3.990 | 4.109 | 1,699,063,680 | +0.07(+1.62%) |
Aug 29, 2007 | 3.917 | 4.047 | 3.907 | 4.044 | 1,380,644,224 | +0.22(+5.72%) |
Aug 28, 2007 | 3.951 | 3.993 | 3.819 | 3.825 | 1,394,297,216 | -0.16(-4.11%) |
Aug 27, 2007 | 4.023 | 4.061 | 3.984 | 3.989 | 836,982,528 | -0.09(-2.25%) |
Aug 24, 2007 | 3.937 | 4.083 | 3.915 | 4.081 | 1,078,277,632 | +0.13(+3.23%) |
Aug 23, 2007 | 4.014 | 4.021 | 3.913 | 3.953 | 1,025,523,712 | -0.04(-1.09%) |
Aug 22, 2007 | 3.958 | 4.004 | 3.931 | 3.996 | 1,252,590,592 | +0.15(+3.87%) |
Aug 21, 2007 | 3.686 | 3.889 | 3.649 | 3.847 | 1,540,649,344 | +0.16(+4.38%) |
Aug 20, 2007 | 3.739 | 3.755 | 3.634 | 3.686 | 951,131,840 | +0.00(+0.13%) |
Aug 17, 2007 | 3.680 | 3.725 | 3.614 | 3.681 | 1,414,342,656 | +0.15(+4.28%) |
Aug 16, 2007 | 3.529 | 3.574 | 3.366 | 3.530 | 2,209,321,216 | -0.09(-2.38%) |
Aug 15, 2007 | 3.702 | 3.766 | 3.609 | 3.616 | 1,174,219,904 | -0.12(-3.33%) |
Aug 14, 2007 | 3.869 | 3.869 | 3.731 | 3.741 | 874,896,832 | -0.11(-2.94%) |
Aug 13, 2007 | 3.870 | 3.901 | 3.815 | 3.854 | 891,474,944 | +0.08(+2.23%) |
Aug 10, 2007 | 3.713 | 3.853 | 3.628 | 3.770 | 1,669,158,016 | -0.04(-1.10%) |
Aug 09, 2007 | 3.954 | 4.011 | 3.773 | 3.812 | 1,332,289,920 | -0.23(-5.69%) |
Aug 08, 2007 | 4.125 | 4.128 | 3.981 | 4.042 | 956,777,536 | -0.03(-0.76%) |
Aug 07, 2007 | 4.070 | 4.139 | 4.000 | 4.072 | 1,125,728,384 | -0.01(-0.16%) |
Aug 06, 2007 | 4.008 | 4.080 | 3.869 | 4.079 | 1,095,111,296 | +0.10(+2.58%) |
Aug 03, 2007 | 4.031 | 4.100 | 3.966 | 3.977 | 803,349,952 | -0.14(-3.40%) |
Aug 02, 2007 | 4.121 | 4.131 | 4.046 | 4.116 | 1,009,496,384 | +0.04(+1.10%) |